5,253.00
-21(-0.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5,225 | 5,274 | 5,274 | 5,285 | 5,197.51 | 5,754 |
| August 14, 2025 | 5,273 | 5,224 | 5,224 | 5,298 | 5,206.04 | 7,025 |
| August 13, 2025 | 5,348.16 | 5,271.5 | 5,271.5 | 5,354 | 5,249.23 | 15,863 |
| August 12, 2025 | 5,255 | 5,281 | 5,281 | 5,315 | 5,238 | 12,828 |
| August 11, 2025 | 5,256 | 5,309 | 5,309 | 5,309 | 5,172.02 | 7,015 |
| August 08, 2025 | 5,445 | 5,347 | 5,347 | 5,445 | 5,321 | 4,845 |
| August 07, 2025 | 5,370.19 | 5,319 | 5,319 | 5,396.35 | 5,297 | 5,963 |
| August 06, 2025 | 5,218 | 5,274.5 | 5,274.5 | 5,301 | 5,195 | 5,246 |
| August 05, 2025 | 4,989 | 5,187 | 5,187 | 5,187 | 4,989 | 7,277 |
| August 04, 2025 | 4,826.58 | 5,005 | 5,005 | 5,009.86 | 4,817.03 | 13,361 |
| August 01, 2025 | 4,706 | 4,814.5 | 4,814.5 | 4,814.5 | 4,660.75 | 6,298 |
| July 31, 2025 | 4,771.7 | 4,714 | 4,714 | 4,797.13 | 4,706.98 | 7,022 |
| July 30, 2025 | 4,823 | 4,774.5 | 4,774.5 | 4,847 | 4,774.5 | 2,945 |
| July 29, 2025 | 4,789 | 4,810 | 4,810 | 4,826 | 4,766 | 2,944 |
| July 28, 2025 | 4,869 | 4,757 | 4,757 | 4,878 | 4,700.9 | 10,108 |
| July 25, 2025 | 4,769 | 4,833 | 4,833 | 4,855 | 4,733.84 | 3,603 |
| July 24, 2025 | 4,812.96 | 4,798 | 4,798 | 4,874 | 4,731 | 2,490 |
| July 23, 2025 | 4,839 | 4,879 | 4,879 | 4,921 | 4,839 | 4,562 |
| July 22, 2025 | 4,806 | 4,893.5 | 4,893.5 | 4,906.46 | 4,746 | 4,282 |
| July 21, 2025 | 4,658.79 | 4,834.5 | 4,834.5 | 4,834.5 | 4,648 | 7,467 |
| July 18, 2025 | 4,669.3 | 4,641.5 | 4,641.5 | 4,709 | 4,638 | 3,721 |
| July 17, 2025 | 4,642 | 4,596.5 | 4,596.5 | 4,661.85 | 4,570 | 1,958 |
| July 16, 2025 | 4,696 | 4,685.5 | 4,685.5 | 4,701.68 | 4,625 | 3,889 |
| July 15, 2025 | 4,798 | 4,644.5 | 4,644.5 | 4,811.35 | 4,644.5 | 7,338 |
| July 14, 2025 | 4,802 | 4,773.5 | 4,773.5 | 4,802 | 4,727.06 | 9,198 |
| July 11, 2025 | 4,675 | 4,737.5 | 4,737.5 | 4,773 | 4,644.7 | 9,144 |
| July 10, 2025 | 4,632.1 | 4,619 | 4,619 | 4,674 | 4,591 | 2,232 |
| July 09, 2025 | 4,550 | 4,587 | 4,587 | 4,587 | 4,499.37 | 8,130 |
| July 08, 2025 | 4,771 | 4,567 | 4,567 | 4,806 | 4,526.84 | 2,697 |
| July 07, 2025 | 4,676 | 4,681.5 | 4,681.5 | 4,681.5 | 4,599 | 9,848 |
| July 04, 2025 | 4,725 | 4,777 | 4,777 | 4,777 | 4,702 | 2,072 |
| July 03, 2025 | 4,683 | 4,689 | 4,689 | 4,732 | 4,626.18 | 4,348 |
| July 02, 2025 | 4,611 | 4,656 | 4,656 | 4,696.79 | 4,541 | 2,583 |
| July 01, 2025 | 4,581 | 4,611.5 | 4,611.5 | 4,705 | 4,581 | 7,382 |
| June 30, 2025 | 4,538.53 | 4,558.5 | 4,558.5 | 4,564 | 4,498 | 3,220 |
| June 27, 2025 | 4,573.54 | 4,454 | 4,454 | 4,599 | 4,450 | 10,138 |
| June 26, 2025 | 4,588 | 4,641.5 | 4,641.5 | 4,659 | 4,579.2 | 8,222 |
| June 25, 2025 | 4,664.45 | 4,622 | 4,622 | 4,674 | 4,611.87 | 5,562 |
| June 24, 2025 | 4,700 | 4,630.5 | 4,630.5 | 4,710 | 4,558 | 5,648 |
| June 23, 2025 | 4,735.38 | 4,888 | 4,888 | 4,940 | 4,730 | 2,483 |
| June 20, 2025 | 4,760.15 | 4,801 | 4,801 | 4,841.33 | 4,739 | 3,222 |
| June 19, 2025 | 4,790.42 | 4,828 | 4,828 | 4,836.9 | 4,769.48 | 7,347 |
| June 18, 2025 | 4,860.54 | 4,844 | 4,844 | 4,886 | 4,814.87 | 18,150 |
| June 17, 2025 | 4,854 | 4,852.5 | 4,852.5 | 4,867 | 4,814 | 12,097 |
| June 16, 2025 | 4,874.42 | 4,861.5 | 4,861.5 | 4,887.42 | 4,816 | 34,252 |
| June 13, 2025 | 4,884.5 | 4,910 | 4,910 | 5,006 | 4,780 | 12,983 |
| June 12, 2025 | 4,727 | 4,802.5 | 4,802.5 | 4,813 | 4,698.88 | 9,045 |
| June 11, 2025 | 4,690.1 | 4,676.5 | 4,676.5 | 4,739 | 4,600 | 4,186 |
| June 10, 2025 | 4,751 | 4,661.5 | 4,661.5 | 4,779 | 4,661 | 8,776 |
| June 09, 2025 | 5,035 | 4,726 | 4,726 | 5,035 | 4,696.58 | 7,741 |
| June 06, 2025 | 4,908 | 4,731 | 4,731 | 4,908 | 4,706 | 16,352 |
| June 05, 2025 | 4,779 | 4,836 | 4,836 | 4,932.05 | 4,767 | 11,752 |
| June 04, 2025 | 4,845 | 4,811.5 | 4,811.5 | 4,851 | 4,776 | 10,322 |
| June 03, 2025 | 4,755.48 | 4,755 | 4,755 | 4,807 | 4,725.01 | 14,335 |
| June 02, 2025 | 4,619.3 | 4,828.5 | 4,828.5 | 4,846 | 4,601 | 19,184 |
| May 30, 2025 | 4,520.33 | 4,515.5 | 4,515.5 | 4,561 | 4,502.35 | 12,625 |
| May 29, 2025 | 4,508 | 4,574.5 | 4,574.5 | 4,603 | 4,508 | 4,865 |
| May 28, 2025 | 4,471 | 4,533.5 | 4,533.5 | 4,571 | 4,471 | 6,978 |
| May 27, 2025 | 4,432.85 | 4,507 | 4,507 | 4,534.55 | 4,400 | 12,213 |
| May 23, 2025 | 4,534 | 4,567 | 4,567 | 4,660 | 4,520 | 10,933 |